秋田微 sz.300939
56.96
+7.07%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.55 | 40.85 | 39.65 | 40.30 | -1.32% | 1.60 | 3.33% |
| 2026-04-20 | 40.31 | 41.49 | 40.31 | 40.84 | +1.06% | 2.19 | 4.46% |
| 2026-04-17 | 40.47 | 41.26 | 40.01 | 40.41 | -0.76% | 2.15 | 4.42% |
| 2026-04-16 | 40.09 | 40.88 | 39.60 | 40.72 | +1.98% | 2.01 | 4.16% |
| 2026-04-15 | 40.65 | 41.18 | 39.77 | 39.93 | -1.67% | 2.25 | 4.64% |
| 2026-04-14 | 40.00 | 40.87 | 39.69 | 40.61 | +1.78% | 2.53 | 5.22% |
| 2026-04-13 | 38.12 | 40.15 | 38.10 | 39.90 | +3.48% | 2.45 | 5.17% |
| 2026-04-10 | 39.36 | 39.38 | 38.44 | 38.56 | -0.87% | 1.97 | 4.23% |
| 2026-04-09 | 38.20 | 39.44 | 38.01 | 38.90 | +0.21% | 2.39 | 5.12% |
| 2026-04-08 | 36.90 | 38.94 | 36.78 | 38.82 | +7.30% | 2.87 | 6.28% |
| 2026-04-07 | 36.04 | 37.37 | 35.91 | 36.18 | 0.00% | 1.72 | 3.92% |
| 2026-04-03 | 36.78 | 37.30 | 35.90 | 36.18 | -0.55% | 1.88 | 4.29% |
| 2026-04-02 | 37.77 | 38.40 | 36.13 | 36.38 | -3.86% | 2.57 | 5.78% |
| 2026-04-01 | 38.90 | 40.48 | 37.65 | 37.84 | +1.47% | 4.26 | 9.09% |
| 2026-03-31 | 39.80 | 39.97 | 37.16 | 37.29 | -7.49% | 3.75 | 8.20% |
| 2026-03-30 | 39.98 | 40.65 | 38.58 | 40.31 | -1.08% | 3.50 | 7.34% |
| 2026-03-27 | 42.00 | 42.00 | 38.88 | 40.75 | -5.23% | 5.78 | 11.89% |
| 2026-03-26 | 45.00 | 49.77 | 42.17 | 43.00 | -7.55% | 9.17 | 16.59% |
| 2026-03-25 | 45.91 | 46.58 | 44.60 | 46.51 | -0.41% | 6.66 | 12.17% |
| 2026-03-24 | 43.05 | 46.89 | 41.53 | 46.70 | +8.91% | 8.09 | 15.35% |